City Office REIT Inc (NY: CIO )

5.145 +0.115 (+2.29%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 6.416 6.534 6.399 6.399 9,958,320 -0.11(-1.72%)
Mar 30, 2016 6.736 6.736 6.321 6.511 1,364,674 -0.23(-3.41%)
Mar 29, 2016 6.876 6.988 6.674 6.742 336,754 -0.43(-6.03%)
Mar 28, 2016 7.067 7.241 7.061 7.174 95,998 +0.03(+0.47%)
Mar 24, 2016 7.118 7.140 7.140 7.140 72,329 +0.01(+0.08%)
Mar 23, 2016 7.235 7.280 7.101 7.134 64,260 +0.01(+0.08%)
Mar 22, 2016 7.067 7.157 7.017 7.129 51,389 +0.03(+0.47%)
Mar 21, 2016 7.235 7.257 7.056 7.095 116,383 -0.25(-3.36%)
Mar 18, 2016 7.000 7.342 6.949 7.342 579,435 +0.44(+6.34%)
Mar 17, 2016 6.887 7.000 6.826 6.904 76,994 +0.01(+0.08%)
Mar 16, 2016 6.843 6.927 6.764 6.899 48,266 +0.04(+0.57%)
Mar 15, 2016 6.730 6.871 6.669 6.859 69,590 +0.06(+0.91%)
Mar 14, 2016 6.669 6.865 6.669 6.798 47,851 +0.04(+0.67%)
Mar 11, 2016 6.674 6.859 6.612 6.753 64,917 +0.16(+2.47%)
Mar 10, 2016 6.584 6.702 6.573 6.590 74,424 -0.09(-1.34%)
Mar 09, 2016 6.674 6.764 6.640 6.680 51,982 +0.02(+0.25%)
Mar 08, 2016 6.736 6.803 6.624 6.663 94,164 -0.08(-1.17%)
Mar 07, 2016 6.742 6.826 6.685 6.742 66,341 -0.02(-0.33%)
Mar 04, 2016 6.887 6.904 6.697 6.764 103,462 -0.17(-2.51%)
Mar 03, 2016 6.820 7.017 6.820 6.938 48,237 +0.09(+1.31%)
Mar 02, 2016 6.960 6.960 6.736 6.848 72,052 -0.10(-1.45%)
Mar 01, 2016 6.837 6.988 6.781 6.949 56,865 +0.16(+2.31%)
Feb 29, 2016 6.865 6.865 6.708 6.792 54,082 -0.03(-0.41%)
Feb 26, 2016 6.612 6.865 6.612 6.820 94,237 +0.12(+1.76%)
Feb 25, 2016 6.702 6.708 6.669 6.702 21,094 +0.01(+0.08%)
Feb 24, 2016 6.612 6.708 6.405 6.697 30,346 +0.02(+0.25%)
Feb 23, 2016 6.545 6.680 6.489 6.680 39,718 +0.13(+2.06%)
Feb 22, 2016 6.528 6.567 6.511 6.545 31,505 +0.03(+0.43%)
Feb 19, 2016 6.382 6.528 6.382 6.517 19,028 +0.04(+0.69%)
Feb 18, 2016 6.430 6.545 6.427 6.472 10,813 +0.07(+1.05%)
Feb 17, 2016 6.416 6.478 6.337 6.405 16,968 +0.01(+0.18%)
Feb 16, 2016 6.197 6.489 6.154 6.393 57,966 +0.20(+3.26%)
Feb 12, 2016 6.169 6.191 6.191 6.191 29,216 +0.07(+1.19%)
Feb 11, 2016 6.248 6.287 6.040 6.118 29,100 -0.21(-3.37%)
Feb 10, 2016 6.276 6.343 6.248 6.332 34,967 +0.07(+1.17%)
Feb 09, 2016 6.276 6.337 6.253 6.259 39,991 -0.11(-1.76%)
Feb 08, 2016 6.416 6.416 6.276 6.371 81,990 -0.12(-1.82%)
Feb 05, 2016 6.545 6.551 6.410 6.489 21,201 -0.06(-0.94%)
Feb 04, 2016 6.433 6.551 6.321 6.551 44,471 +0.10(+1.48%)
Feb 03, 2016 6.478 6.545 6.399 6.455 78,318 -0.02(-0.26%)
Feb 02, 2016 6.472 6.551 6.405 6.472 36,747 -0.07(-1.03%)
Feb 01, 2016 6.539 6.629 6.472 6.539 28,491 -0.06(-0.85%)
Jan 29, 2016 6.438 6.618 6.393 6.596 130,220 +0.16(+2.53%)
Jan 28, 2016 6.567 6.576 6.427 6.433 39,330 -0.10(-1.46%)
Jan 27, 2016 6.567 6.567 6.472 6.528 9,566 -0.06(-0.85%)
Jan 26, 2016 6.640 6.663 6.551 6.584 32,241 -0.04(-0.68%)
Jan 25, 2016 6.601 6.629 6.387 6.629 29,669 +0.05(+0.77%)
Jan 22, 2016 6.422 6.596 6.326 6.579 20,790 +0.24(+3.81%)
Jan 21, 2016 6.248 6.427 6.248 6.337 77,529 +0.10(+1.53%)
Jan 20, 2016 6.298 6.321 5.978 6.242 62,268 -0.04(-0.71%)
Jan 19, 2016 6.371 6.371 6.152 6.287 50,382 +0.03(+0.54%)
Jan 15, 2016 6.236 6.253 6.253 6.253 47,922 -0.05(-0.80%)
Jan 14, 2016 6.422 6.422 6.259 6.304 49,933 -0.02(-0.27%)
Jan 13, 2016 6.590 6.662 6.287 6.321 49,866 -0.29(-4.41%)
Jan 12, 2016 6.719 6.736 6.601 6.612 31,407 -0.10(-1.51%)
Jan 11, 2016 6.770 6.770 6.680 6.713 39,672 -0.02(-0.25%)
Jan 08, 2016 6.764 6.820 6.680 6.730 55,158 -0.01(-0.08%)
Jan 07, 2016 6.736 6.792 6.719 6.736 70,647 -0.13(-1.88%)
Jan 06, 2016 6.809 6.904 6.809 6.865 32,879 -0.03(-0.49%)
Jan 05, 2016 6.798 6.932 6.758 6.899 69,924 +0.12(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.